|
 NEVSUN RES J - [Ticker: NSU.TO] |     | | Última Transacción | 5,970 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,010 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 5,970 | Mínimo | 5,960 | | Volumen | 597.481 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,130 x 0 - 3,140 x 0 | Yield | | | Cierre Anterior | 5,960 | PER | 0,00% | | Apertura | 5,970 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para NSU.TO desde 2000-01-01 hasta 2024-06-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-05 | 2,68 | 542.200 | 2,77 | 2,54 | 2,54 | 00:00:00 | | 2010-03-08 | 2,56 | 286.900 | 2,70 | 2,56 | 2,69 | 00:00:00 | | 2010-03-09 | 2,60 | 289.100 | 2,66 | 2,52 | 2,55 | 00:00:00 | | 2010-03-10 | 2,57 | 218.000 | 2,68 | 2,55 | 2,60 | 00:00:00 | | 2010-03-11 | 2,62 | 297.800 | 2,64 | 2,56 | 2,64 | 00:00:00 | | 2010-03-12 | 2,60 | 503.000 | 2,65 | 2,57 | 2,65 | 00:00:00 | | 2010-03-15 | 2,67 | 312.600 | 2,67 | 2,60 | 2,63 | 00:00:00 | | 2010-03-16 | 2,91 | 760.100 | 2,97 | 2,67 | 2,68 | 00:00:00 | | 2010-03-17 | 3,05 | 933.600 | 3,09 | 2,93 | 2,96 | 00:00:00 | | 2010-03-18 | 3,14 | 895.100 | 3,29 | 3,05 | 3,10 | 00:00:00 | | 2010-03-19 | 3,05 | 570.900 | 3,14 | 2,97 | 3,14 | 00:00:00 | | 2010-03-22 | 3,12 | 589.900 | 3,12 | 2,91 | 3,00 | 00:00:00 | | 2010-03-23 | 3,09 | 278.700 | 3,14 | 3,06 | 3,12 | 00:00:00 | | 2010-03-24 | 2,95 | 554.300 | 3,06 | 2,93 | 3,04 | 00:00:00 | | 2010-03-25 | 2,98 | 529.800 | 3,14 | 2,97 | 3,00 | 00:00:00 | | 2010-03-26 | 3,09 | 514.700 | 3,11 | 2,96 | 3,11 | 00:00:00 | | 2010-03-29 | 3,10 | 257.400 | 3,13 | 3,04 | 3,11 | 00:00:00 | | 2010-03-30 | 3,04 | 177.300 | 3,10 | 3,00 | 3,05 | 00:00:00 | | 2010-03-31 | 3,02 | 475.100 | 3,11 | 3,00 | 3,00 | 00:00:00 | | 2010-04-01 | 3,06 | 148.500 | 3,09 | 3,01 | 3,08 | 00:00:00 | | 2010-04-05 | 3,09 | 222.400 | 3,11 | 3,03 | 3,11 | 00:00:00 | | 2010-04-06 | 3,17 | 540.800 | 3,21 | 3,07 | 3,11 | 00:00:00 | | 2010-04-07 | 3,25 | 455.900 | 3,36 | 3,15 | 3,15 | 00:00:00 | | 2010-04-08 | 3,13 | 325.100 | 3,25 | 3,09 | 3,25 | 00:00:00 | | 2010-04-09 | 3,18 | 240.400 | 3,19 | 3,11 | 3,11 | 00:00:00 | | 2010-04-12 | 3,10 | 128.800 | 3,19 | 3,08 | 3,19 | 00:00:00 | | 2010-04-13 | 3,01 | 177.700 | 3,10 | 3,01 | 3,10 | 00:00:00 | | 2010-04-14 | 3,03 | 216.900 | 3,08 | 2,98 | 3,08 | 00:00:00 | | 2010-04-15 | 2,95 | 214.600 | 3,03 | 2,92 | 3,00 | 00:00:00 | | 2010-04-16 | 2,93 | 415.000 | 3,03 | 2,86 | 2,92 | 00:00:00 | | 2010-04-19 | 2,90 | 172.900 | 3,01 | 2,89 | 2,92 | 00:00:00 | | 2010-04-20 | 2,86 | 403.500 | 3,02 | 2,86 | 3,02 | 00:00:00 | | 2010-04-21 | 2,95 | 309.800 | 2,98 | 2,87 | 2,89 | 00:00:00 | | 2010-04-22 | 2,99 | 247.700 | 2,99 | 2,90 | 2,94 | 00:00:00 | | 2010-04-23 | 3,09 | 288.500 | 3,09 | 2,93 | 2,98 | 00:00:00 | | 2010-04-26 | 2,97 | 151.400 | 3,09 | 2,93 | 3,08 | 00:00:00 | | 2010-04-27 | 3,04 | 7.928.700 | 3,05 | 2,90 | 2,93 | 00:00:00 | | 2010-04-28 | 3,03 | 435.100 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2010-04-29 | 2,95 | 179.900 | 3,04 | 2,95 | 3,00 | 00:00:00 | | 2010-04-30 | 3,00 | 418.000 | 3,03 | 2,96 | 2,98 | 00:00:00 | | 2010-05-03 | 3,03 | 468.500 | 3,05 | 2,99 | 3,00 | 00:00:00 | | 2010-05-04 | 3,03 | 643.700 | 3,05 | 2,93 | 3,05 | 00:00:00 | | 2010-05-05 | 2,97 | 563.200 | 3,00 | 2,92 | 2,98 | 00:00:00 | | 2010-05-06 | 3,03 | 575.600 | 3,10 | 2,98 | 3,01 | 00:00:00 | | 2010-05-07 | 3,02 | 377.100 | 3,05 | 2,95 | 3,00 | 00:00:00 | | 2010-05-10 | 3,16 | 558.200 | 3,24 | 3,00 | 3,00 | 00:00:00 | | 2010-05-11 | 3,20 | 406.400 | 3,20 | 3,13 | 3,17 | 00:00:00 | | 2010-05-12 | 3,28 | 926.300 | 3,34 | 3,17 | 3,22 | 00:00:00 | | 2010-05-13 | 3,15 | 385.700 | 3,31 | 3,15 | 3,28 | 00:00:00 | | 2010-05-14 | 3,07 | 537.700 | 3,22 | 3,06 | 3,20 | 00:00:00 | | 2010-05-17 | 3,00 | 760.300 | 3,06 | 2,95 | 3,04 | 00:00:00 | | 2010-05-18 | 3,00 | 457.000 | 3,02 | 2,95 | 2,95 | 00:00:00 | | 2010-05-19 | 2,83 | 776.600 | 2,98 | 2,82 | 2,98 | 00:00:00 | | 2010-05-20 | 2,86 | 766.700 | 2,90 | 2,75 | 2,80 | 00:00:00 | | 2010-05-21 | 2,94 | 494.400 | 3,07 | 2,83 | 2,86 | 00:00:00 | | 2010-05-25 | 3,10 | 565.900 | 3,10 | 2,90 | 2,90 | 00:00:00 | | 2010-05-26 | 3,08 | 326.800 | 3,21 | 3,02 | 3,16 | 00:00:00 | | 2010-05-27 | 3,15 | 358.300 | 3,15 | 3,04 | 3,07 | 00:00:00 | | 2010-05-28 | 3,16 | 352.700 | 3,23 | 3,13 | 3,16 | 00:00:00 | | 2010-05-31 | 3,21 | 56.700 | 3,25 | 3,20 | 3,25 | 00:00:00 | | 2010-06-01 | 3,28 | 571.900 | 3,34 | 3,20 | 3,20 | 00:00:00 | | 2010-06-02 | 3,26 | 157.600 | 3,28 | 3,20 | 3,25 | 00:00:00 | | 2010-06-03 | 3,11 | 338.000 | 3,29 | 3,11 | 3,29 | 00:00:00 | | 2010-06-04 | 3,11 | 159.400 | 3,18 | 3,07 | 3,11 | 00:00:00 | | 2010-06-07 | 3,12 | 163.800 | 3,12 | 3,04 | 3,09 | 00:00:00 | | 2010-06-08 | 3,17 | 169.000 | 3,22 | 3,12 | 3,12 | 00:00:00 | | 2010-06-09 | 3,06 | 326.800 | 3,20 | 3,01 | 3,20 | 00:00:00 | | 2010-06-10 | 3,11 | 193.100 | 3,15 | 3,04 | 3,08 | 00:00:00 | | 2010-06-11 | 3,65 | 2.812.400 | 3,82 | 3,08 | 3,15 | 00:00:00 | | 2010-06-14 | 3,62 | 1.353.600 | 3,76 | 3,48 | 3,63 | 00:00:00 | | 2010-06-15 | 3,87 | 945.100 | 3,88 | 3,56 | 3,62 | 00:00:00 | | 2010-06-16 | 3,84 | 705.400 | 3,87 | 3,73 | 3,87 | 00:00:00 | | 2010-06-17 | 4,00 | 1.281.400 | 4,00 | 3,84 | 3,85 | 00:00:00 | | 2010-06-18 | 4,04 | 4.782.200 | 4,21 | 3,95 | 4,00 | 00:00:00 | | 2010-06-21 | 3,68 | 869.900 | 4,04 | 3,68 | 4,00 | 00:00:00 | | 2010-06-22 | 3,70 | 305.200 | 3,77 | 3,66 | 3,66 | 00:00:00 | | 2010-06-23 | 3,78 | 423.900 | 3,88 | 3,63 | 3,71 | 00:00:00 | | 2010-06-24 | 3,82 | 202.000 | 3,95 | 3,71 | 3,76 | 00:00:00 | | 2010-06-25 | 3,91 | 210.200 | 3,98 | 3,84 | 3,84 | 00:00:00 | | 2010-06-28 | 3,76 | 206.500 | 3,97 | 3,76 | 3,90 | 00:00:00 | | 2010-06-29 | 3,65 | 506.500 | 3,76 | 3,63 | 3,72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
